SPDR Blackstone High Income ETF (HYBL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 28.58 | 28.5977 | 28.51 | 121346 | 28.55492244 | SP |
| 4 | 0.2 | 0.704721634954 | 28.38 | 28.5977 | 28.32 | 132069 | 28.4663993 | SP |
| 12 | 0.23 | 0.811287477954 | 28.35 | 28.725 | 28.22 | 106024 | 28.48560299 | SP |
| 26 | 0.25 | 0.882456759619 | 28.33 | 28.745 | 27.84 | 92185 | 28.48182219 | SP |
| 52 | 0.32 | 1.13234253362 | 28.26 | 28.745 | 27.55 | 67246 | 28.37951393 | SP |
| 156 | -1.49 | -4.95510475557 | 30.07 | 30.3 | 26.68 | 42908 | 28.06874322 | SP |
| 260 | -1.49 | -4.95510475557 | 30.07 | 30.3 | 26.68 | 42908 | 28.06874322 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 28.58 | 0.01 | 0.04 | 28.55 | 28.5977 | 28.548 | 69944 |
| 1737761400 | 28.57 | 0.05 | 0.19 | 28.58 | 28.59 | 28.56 | 64429 |
| 1737675000 | 28.515 | 0 | 0.00 | 28.515 | 28.515 | 28.515 | 0 |
| 1737588600 | 28.515 | -0.05 | -0.16 | 28.57 | 28.5799 | 28.51 | 100172 |
| 1737502200 | 28.56 | 0.04 | 0.16 | 28.58 | 28.58 | 28.55 | 250840 |
| 1737156600 | 28.515 | -0.01 | -0.02 | 28.54 | 28.55 | 28.51 | 98723 |
| 1737070200 | 28.52 | 0.03 | 0.11 | 28.52 | 28.55 | 28.4934 | 223205 |
| 1736983800 | 28.49 | 0.11 | 0.41 | 28.5 | 28.5 | 28.46 | 190674 |
| 1736897400 | 28.375 | 0.01 | 0.04 | 28.4 | 28.41 | 28.37 | 110306 |
| 1736811000 | 28.365 | -0.04 | -0.12 | 28.36 | 28.37 | 28.33 | 260428 |
| 1736551800 | 28.4001 | -0.03 | -0.11 | 28.43 | 28.43 | 28.4 | 64561 |
| 1736379000 | 28.43 | -0.02 | -0.05 | 28.39 | 28.4539 | 28.39 | 88162 |
| 1736292600 | 28.445 | -0.04 | -0.12 | 28.5 | 28.5 | 28.44 | 135347 |
| 1736206200 | 28.48 | 0.03 | 0.11 | 28.49 | 28.49 | 28.4401 | 113490 |
| 1735947000 | 28.45 | 0.02 | 0.07 | 28.44 | 28.45 | 28.32 | 110137 |
| 1735860600 | 28.43 | 0.07 | 0.23 | 28.39 | 28.43 | 28.35 | 100027 |
| 1735687800 | 28.365 | -0.01 | -0.02 | 28.38 | 28.38 | 28.34 | 132658 |
| 1735601400 | 28.37 | 0.01 | 0.04 | 28.31 | 28.38 | 28.31 | 66414 |
| 1735342200 | 28.36 | -0.02 | -0.07 | 28.38 | 28.38 | 28.3384 | 102718 |
| 1735255800 | 28.38 | 0.02 | 0.09 | 28.35 | 28.38 | 28.31 | 60586 |
| 1735077840 | 28.355 | 0.04 | 0.12 | 28.31 | 28.36 | 28.29995 | 95601 |
| 1734996600 | 28.32 | 0.01 | 0.04 | 28.35 | 28.35 | 28.29 | 485968 |
| 1734737400 | 28.31 | 0.06 | 0.21 | 28.22 | 28.37 | 28.22 | 103684 |
| 1734651000 | 28.25 | -0.19 | -0.67 | 28.33 | 28.33 | 28.24 | 121071 |
| 1734564600 | 28.44 | -0.15 | -0.52 | 28.58 | 28.59 | 28.42 | 73198 |
| 1734478200 | 28.59 | -0.01 | -0.03 | 28.6 | 28.6 | 28.58 | 64445 |
| 1734391800 | 28.6 | 0.03 | 0.11 | 28.59 | 28.62 | 28.59 | 83423 |
| 1734132600 | 28.57 | -0.02 | -0.07 | 28.59 | 28.59 | 28.56 | 58084 |
| 1734046200 | 28.59 | -0.02 | -0.07 | 28.62 | 28.635899 | 28.585 | 95640 |
| 1733959800 | 28.61 | 0.01 | 0.03 | 28.6 | 28.63 | 28.6 | 88162 |
| 1733873400 | 28.6 | -0.01 | -0.02 | 28.61 | 28.61 | 28.57 | 62835 |
| 1733787000 | 28.605 | 0 | 0.00 | 28.62 | 28.62 | 28.6 | 59216 |
| 1733527800 | 28.605 | 0.03 | 0.09 | 28.61 | 28.63 | 28.6 | 76620 |
| 1733441400 | 28.58 | -0.01 | -0.02 | 28.57 | 28.59 | 28.561 | 67909 |
| 1733355000 | 28.585 | 0.04 | 0.12 | 28.54 | 28.59 | 28.54 | 73510 |
| 1733268600 | 28.55 | -0.01 | -0.02 | 28.58 | 28.58 | 28.54 | 49965 |
| 1733182200 | 28.555 | -0.17 | -0.57 | 28.64 | 28.64 | 28.5216 | 106307 |
| 1732917840 | 28.72 | 0.05 | 0.19 | 28.68 | 28.725 | 28.6701 | 70961 |
| 1732750200 | 28.665 | 0.03 | 0.10 | 28.65 | 28.68 | 28.65 | 69586 |
| 1732663800 | 28.635 | -0.04 | -0.12 | 28.65 | 28.66 | 28.62 | 107123 |
| 1732577400 | 28.67 | 0.08 | 0.26 | 28.68 | 28.68 | 28.63 | 106755 |
| 1732318200 | 28.595 | 0 | 0.00 | 28.6 | 28.61 | 28.59 | 70658 |
| 1732231800 | 28.595 | 0.02 | 0.05 | 28.6 | 28.64 | 28.5901 | 197306 |
| 1732145400 | 28.58 | 0.01 | 0.04 | 28.56 | 28.585 | 28.545 | 50424 |
| 1732059000 | 28.57 | 0.03 | 0.11 | 28.54 | 28.5793 | 28.525 | 75231 |
| 1731972600 | 28.54 | 0.05 | 0.18 | 28.5 | 28.54 | 28.49 | 107953 |
| 1731713400 | 28.49 | -0.03 | -0.11 | 28.5 | 28.51 | 28.475 | 122430 |
| 1731627000 | 28.52 | -0.01 | -0.04 | 28.55 | 28.55 | 28.52 | 69719 |
| 1731540600 | 28.53 | 0.02 | 0.07 | 28.53 | 28.545 | 28.51 | 46393 |
| 1731454200 | 28.51 | -0.04 | -0.14 | 28.55 | 28.55 | 28.51 | 47499 |
| 1731367800 | 28.55 | -0.01 | -0.04 | 28.57 | 28.57 | 28.522 | 60058 |
| 1731108600 | 28.56 | 0.02 | 0.07 | 28.54 | 28.5975 | 28.52 | 78375 |
| 1731022200 | 28.54 | 0.1 | 0.35 | 28.47 | 28.57 | 28.4508 | 144058 |
| 1730935800 | 28.44 | 0.05 | 0.18 | 28.4339 | 28.45 | 28.32 | 86774 |
| 1730849400 | 28.39 | 0.02 | 0.07 | 28.35 | 28.4 | 28.345 | 105515 |
| 1730763000 | 28.37 | 0.01 | 0.04 | 28.37 | 28.44 | 28.36 | 65737 |
| 1730500200 | 28.36 | -0.18 | -0.61 | 28.4 | 28.4 | 28.35 | 86374 |
| 1730413800 | 28.535 | -0.03 | -0.11 | 28.56 | 28.56 | 28.5101 | 57737 |
| 1730327400 | 28.565 | -0.02 | -0.05 | 28.58 | 28.6 | 28.56 | 80307 |
| 1730241000 | 28.58 | -0.01 | -0.03 | 28.56 | 28.625 | 28.555 | 122157 |
| 1730154600 | 28.59 | 0.04 | 0.16 | 28.6 | 28.61 | 28.5606 | 88231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
